Closing price on 6/28/2012
|
|
Open |
6.50 |
High |
6.50 |
Low |
5.90 |
Volume |
314,450 |
Split-adjusted Price |
3.75 |
|
|
CVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2012
|
-0.40 / -6.35%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
3.75
|
314,450
|
|
6/27/2012
|
-0.40 / -5.97%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.33
|
4.01
|
125,300
|
|
6/26/2012
|
-0.50 / -6.94%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
4.26
|
436,050
|
|
6/25/2012
|
-0.50 / -6.49%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.24
|
4.58
|
140,000
|
|
6/22/2012
|
-0.50 / -6.10%
|
8.50
|
8.70
|
7.70
|
7.70
|
7.87
|
4.90
|
272,950
|
|
6/21/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.22
|
157,600
|
|
6/20/2012
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.90
|
324,600
|
|
6/19/2012
|
-0.30 / -4.00%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.12
|
4.58
|
48,400
|
|
6/18/2012
|
+0.40 / +5.63%
|
6.80
|
7.50
|
6.70
|
7.50
|
6.73
|
4.77
|
386,100
|
|
6/15/2012
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.52
|
30,100
|
|
6/14/2012
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.84
|
338,000
|
|
6/13/2012
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.15
|
353,400
|
|
6/12/2012
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.54
|
200
|
|
6/11/2012
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.92
|
92,500
|
|
6/8/2012
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.36
|
300
|
|
6/7/2012
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.81
|
150,450
|
|
6/6/2012
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
198,250
|
|
6/5/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.76
|
267,000
|
|
6/4/2012
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.76
|
100
|
|
6/1/2012
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.34
|
149,350
|
|
5/31/2012
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.91
|
100
|
|
5/30/2012
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
92,100
|
|
5/29/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.25
|
265,750
|
|
5/28/2012
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.25
|
199,100
|
|
5/25/2012
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.01
|
100
|
|
5/24/2012
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.84
|
92,100
|
|
5/23/2012
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.73
|
265,950
|
|
5/22/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.62
|
197,750
|
|
5/21/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.62
|
150,000
|
|
5/18/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.62
|
0
|
|
|